Skip to main content
Alithya Group Inc. (TSX:ALYA)
Canada flag Canada · Delayed Price · Currency is CAD
1.360
+0.010 (0.74%)
At close: Mar 5, 2026

Alithya Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.361.371.361.36-0.74%23,905
Mar 4, 20261.311.371.311.351.351.50%20,993
Mar 3, 20261.321.381.301.331.332.31%41,024
Mar 2, 20261.331.351.291.301.30-2.26%95,706
Feb 27, 20261.391.391.331.331.33-3.62%86,631
Feb 26, 20261.361.411.351.381.381.47%124,295
Feb 25, 20261.361.391.361.361.36-55,704
Feb 24, 20261.371.391.351.361.36-66,282
Feb 23, 20261.421.421.351.361.36-2.16%148,365
Feb 20, 20261.451.451.371.391.39-63,924
Feb 19, 20261.431.451.381.391.39-3.47%203,204
Feb 18, 20261.501.501.441.441.44-3.36%59,890
Feb 17, 20261.541.551.451.491.494.93%112,384
Feb 13, 20261.591.611.421.421.42-10.69%250,036
Feb 12, 20261.661.661.581.591.59-4.22%103,796
Feb 11, 20261.741.741.641.661.66-4.60%244,376
Feb 10, 20261.701.741.681.741.742.35%65,535
Feb 9, 20261.641.711.641.701.703.66%40,090
Feb 6, 20261.641.661.641.641.640.61%29,250
Feb 5, 20261.721.721.631.631.63-4.68%88,078
Feb 4, 20261.701.721.681.711.711.18%27,325
Feb 3, 20261.771.791.691.691.69-4.52%126,692
Feb 2, 20261.801.801.761.771.77-15,239
Jan 30, 20261.761.801.751.771.77-45,498
Jan 29, 20261.751.781.721.771.773.51%169,280
Jan 28, 20261.671.731.671.711.712.40%116,852
Jan 27, 20261.701.701.641.671.67-119,116
Jan 26, 20261.691.691.631.671.67-117,258
Jan 23, 20261.701.701.671.671.67-0.60%6,600
Jan 22, 20261.731.731.671.681.68-1.18%33,788
Jan 21, 20261.681.751.641.701.704.94%75,201
Jan 20, 20261.661.711.621.621.62-4.14%137,004
Jan 19, 20261.661.701.661.691.691.81%9,895
Jan 16, 20261.701.701.651.661.66-1.19%48,202
Jan 15, 20261.691.701.661.681.681.82%24,828
Jan 14, 20261.671.691.601.651.65-1.20%82,690
Jan 13, 20261.721.721.671.671.67-2.34%23,266
Jan 12, 20261.701.721.651.711.710.59%60,208
Jan 9, 20261.711.771.701.701.70-0.58%150,277
Jan 8, 20261.771.771.711.711.71-0.58%27,842
Jan 7, 20261.801.801.721.721.72-3.37%20,675
Jan 6, 20261.761.801.741.781.782.89%23,664
Jan 5, 20261.731.751.711.731.73-10,044
Jan 2, 20261.681.731.671.731.733.59%28,058
Dec 31, 20251.651.671.651.671.672.45%19,787
Dec 30, 20251.681.681.551.631.63-1.21%218,314
Dec 29, 20251.681.681.611.651.65-2.94%131,843
Dec 24, 20251.691.721.631.701.701.19%67,727
Dec 23, 20251.691.721.681.681.68-50,794
Dec 22, 20251.721.741.681.681.68-3.45%18,101
Dec 19, 20251.671.761.651.741.744.82%63,431
Dec 18, 20251.671.691.621.661.66-0.60%54,568
Dec 17, 20251.681.701.641.671.67-52,063
Dec 16, 20251.701.701.671.671.67-1.18%18,964
Dec 15, 20251.721.741.691.691.69-2.31%40,065
Dec 12, 20251.701.811.651.731.731.76%129,697
Dec 11, 20251.681.711.681.701.70-15,889
Dec 10, 20251.701.721.691.701.700.59%52,554
Dec 9, 20251.701.711.691.691.69-1.17%22,110
Dec 8, 20251.711.731.691.711.71-23,341
Dec 5, 20251.761.761.711.711.71-1.72%16,697
Dec 4, 20251.721.771.721.741.740.58%22,813
Dec 3, 20251.741.751.691.731.730.58%27,902
Dec 2, 20251.691.721.691.721.721.78%15,837
Dec 1, 20251.701.711.681.691.69-1.74%64,418
Nov 28, 20251.701.751.691.721.72-1.15%19,811
Nov 27, 20251.731.741.691.741.741.75%24,336
Nov 26, 20251.751.751.671.711.71-3.39%76,022
Nov 25, 20251.791.801.731.771.77-0.56%18,215
Nov 24, 20251.701.821.701.781.784.09%56,715
Nov 21, 20251.651.731.651.711.712.40%55,134
Nov 20, 20251.701.701.641.671.67-78,821
Nov 19, 20251.681.691.671.671.67-0.60%30,585
Nov 18, 20251.621.691.611.681.683.70%34,410
Nov 17, 20251.671.671.591.621.62-2.99%114,929
Nov 14, 20251.771.831.591.671.67-4.02%287,341
Nov 13, 20251.851.891.741.741.74-3.33%54,335
Nov 12, 20251.671.921.671.801.808.43%156,421
Nov 11, 20251.701.701.651.661.66-27,117
Nov 10, 20251.701.721.661.661.660.61%39,250
Nov 7, 20251.751.751.621.651.65-1.79%83,622
Nov 6, 20251.801.801.661.681.68-4.00%36,920
Nov 5, 20251.701.801.691.751.752.94%25,935
Nov 4, 20251.781.781.661.701.70-1.73%97,127
Nov 3, 20251.791.811.731.731.73-2.81%56,497
Oct 31, 20251.841.841.781.781.78-32,005
Oct 30, 20251.781.821.771.781.78-27,407
Oct 29, 20251.791.841.781.781.78-1.11%68,053
Oct 28, 20251.891.891.791.801.80-3.23%67,864
Oct 27, 20251.881.901.841.861.86-3.12%36,738
Oct 24, 20251.941.941.881.921.922.13%17,631
Oct 23, 20251.841.911.841.881.882.17%14,362
Oct 22, 20251.801.861.801.841.841.66%16,075
Oct 21, 20251.871.871.811.811.81-3.21%40,158
Oct 20, 20251.861.901.841.871.871.08%44,147
Oct 17, 20251.911.911.841.851.85-2.63%73,227
Oct 16, 20252.002.001.901.901.90-3.55%54,238
Oct 15, 20252.042.051.951.971.97-41,352
Oct 14, 20251.912.101.891.971.973.68%104,702
Oct 10, 20252.002.031.871.901.90-4.04%172,307